RLI Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	53.14	53.40	52.47	52.56	52.56	-0.85%	512,569
May 21, 2026	52.25	53.26	51.74	53.01	53.01	0.70%	844,559
May 20, 2026	52.44	52.90	51.67	52.64	52.64	0.96%	797,084
May 19, 2026	53.37	54.18	52.01	52.14	52.14	-1.60%	912,553
May 18, 2026	50.82	52.99	50.82	52.99	52.99	4.27%	1,502,810
May 15, 2026	50.98	51.46	50.35	50.82	50.82	1.88%	1,547,044
May 14, 2026	48.33	50.42	48.19	49.88	49.88	4.42%	1,402,958
May 13, 2026	48.08	48.72	47.26	47.77	47.77	-1.57%	1,404,442
May 12, 2026	48.69	49.01	47.56	48.53	48.53	0.39%	1,228,668
May 11, 2026	49.20	49.57	48.28	48.34	48.34	-1.45%	1,165,987
May 8, 2026	49.50	49.50	48.65	49.05	49.05	-1.15%	637,013
May 7, 2026	48.89	50.05	48.66	49.62	49.62	1.24%	731,014
May 6, 2026	49.93	50.22	48.93	49.01	49.01	-2.16%	948,133
May 5, 2026	51.25	51.25	50.09	50.09	50.09	-1.26%	778,137
May 4, 2026	51.17	52.21	50.61	50.73	50.73	-1.50%	915,780
May 1, 2026	52.03	52.31	51.47	51.50	51.50	-0.52%	1,138,206
Apr 30, 2026	50.63	51.79	50.63	51.77	51.77	1.21%	962,163
Apr 29, 2026	51.97	52.05	50.88	51.15	51.15	-1.90%	815,426
Apr 28, 2026	52.28	52.81	51.40	52.14	52.14	1.34%	1,043,268
Apr 27, 2026	52.52	53.06	51.12	51.45	51.45	-2.58%	1,109,794
Apr 24, 2026	54.55	54.55	52.73	52.81	52.81	-3.88%	1,371,393
Apr 23, 2026	56.11	57.03	54.80	54.94	54.94	-3.80%	1,118,273
Apr 22, 2026	58.05	58.05	57.10	57.11	57.11	-2.21%	1,020,099
Apr 21, 2026	58.08	58.64	57.30	58.40	58.40	0.95%	745,566
Apr 20, 2026	59.14	59.50	57.25	57.85	57.85	-1.98%	813,751
Apr 17, 2026	58.63	59.77	58.63	59.02	59.02	0.05%	479,981
Apr 16, 2026	58.30	59.00	58.30	58.99	58.99	1.10%	532,532
Apr 15, 2026	57.69	58.73	57.56	58.35	58.35	0.90%	471,019
Apr 14, 2026	58.15	58.57	57.71	57.83	57.83	-1.58%	465,008
Apr 13, 2026	57.94	58.83	57.94	58.76	58.76	1.31%	613,809
Apr 10, 2026	58.47	58.47	57.20	58.00	58.00	-1.18%	562,503
Apr 9, 2026	58.06	59.31	58.06	58.69	58.69	0.09%	451,677
Apr 8, 2026	57.14	58.73	57.11	58.64	58.64	1.49%	780,895
Apr 7, 2026	57.16	58.29	56.96	57.78	57.78	-0.43%	569,343
Apr 6, 2026	58.47	58.50	57.76	58.03	58.03	-0.19%	597,019
Apr 2, 2026	57.28	58.43	57.03	58.14	58.14	2.11%	657,886
Apr 1, 2026	56.84	57.34	55.91	56.94	56.94	-0.18%	686,882
Mar 31, 2026	57.66	57.66	56.62	57.04	57.04	-0.51%	572,840
Mar 30, 2026	56.58	57.68	56.29	57.33	57.33	1.79%	486,832
Mar 27, 2026	57.34	57.45	56.31	56.32	56.32	-1.71%	490,603
Mar 26, 2026	57.10	57.81	56.93	57.30	57.30	0.58%	563,793
Mar 25, 2026	58.34	58.47	56.94	56.97	56.97	-1.74%	449,665
Mar 24, 2026	57.85	58.44	57.68	57.98	57.98	0.57%	435,192
Mar 23, 2026	58.61	58.79	57.63	57.65	57.65	-0.53%	616,856
Mar 20, 2026	58.10	58.68	57.74	57.96	57.96	-0.22%	1,203,041
Mar 19, 2026	59.39	59.52	58.05	58.09	58.09	-1.56%	579,982
Mar 18, 2026	60.74	61.01	58.32	59.01	59.01	-3.61%	770,765
Mar 17, 2026	61.93	62.41	61.21	61.22	61.22	-0.42%	492,162
Mar 16, 2026	62.00	62.66	61.46	61.48	61.48	-0.57%	495,783
Mar 13, 2026	62.78	63.23	61.66	61.83	61.83	-0.26%	859,855